Eastman Chemical (EMN)

Historical Prices For Eastman Chemical (EMN)

Date Range:

2025-04-02 - 2025-07-02

Date	Open	High	Low	Close	Volume	Adjusted Close
7/01/2025	74.63	79.28	74.47	78.20	3,271,615	78.20
6/30/2025	75.61	76.13	74.58	74.66	4,142,415	74.66
6/27/2025	76.59	78.37	75.21	76.21	4,120,695	76.21
6/26/2025	76.70	77.03	75.99	76.15	1,482,520	76.15
6/25/2025	76.18	76.35	75.59	75.87	1,274,445	75.87
6/24/2025	75.72	77.34	75.61	76.46	1,707,571	76.46
6/23/2025	73.65	75.15	72.97	75.01	1,659,282	75.01
6/20/2025	75.07	75.13	73.75	74.25	3,269,508	74.25
6/18/2025	75.00	75.88	74.53	74.71	1,364,164	74.71
6/17/2025	76.49	76.72	75.15	75.17	1,439,819	75.17
6/16/2025	77.48	77.64	76.05	77.04	1,596,943	77.04
6/13/2025	77.04	78.45	76.01	76.19	1,688,136	76.19
6/12/2025	79.21	79.69	78.51	78.95	1,468,678	78.12
6/11/2025	81.57	81.79	79.78	80.04	1,327,911	79.20
6/10/2025	80.42	81.72	80.14	81.27	1,417,645	80.42
6/09/2025	80.01	80.96	78.76	79.95	1,606,939	79.11
6/06/2025	79.29	79.65	78.17	78.83	1,941,867	78.00
6/05/2025	81.21	81.57	77.98	78.34	2,529,692	77.52
6/04/2025	80.51	81.06	80.12	80.83	1,590,192	79.98
6/03/2025	78.67	81.19	77.42	80.46	2,261,151	79.61
6/02/2025	78.30	78.88	77.20	78.61	3,095,908	77.78
5/30/2025	81.00	81.35	77.67	78.37	9,704,165	77.55
5/29/2025	81.81	81.88	80.61	81.50	1,406,800	80.64
5/28/2025	82.66	82.78	80.71	80.97	1,838,858	80.12
5/27/2025	81.76	82.83	81.16	82.47	1,872,571	81.60
5/23/2025	80.04	80.79	79.53	80.54	1,056,467	79.69
5/22/2025	81.24	81.87	80.40	81.36	1,200,937	80.50
5/21/2025	81.39	82.39	80.55	81.48	1,255,405	80.62
5/20/2025	82.41	82.71	81.88	82.35	1,021,828	81.48
5/19/2025	80.88	82.20	80.57	82.16	1,412,323	81.30
5/16/2025	81.03	82.60	80.53	82.58	1,162,698	81.71
5/15/2025	79.96	81.42	79.56	81.25	1,582,611	80.40
5/14/2025	81.64	82.06	80.13	80.81	1,576,032	79.96
5/13/2025	82.69	83.61	82.25	82.39	2,018,720	81.52
5/12/2025	81.70	84.18	81.11	82.77	1,887,064	81.90
5/09/2025	77.90	78.66	77.25	77.50	1,198,113	76.69
5/08/2025	76.35	78.56	75.87	77.45	1,556,810	76.64
5/07/2025	75.91	76.22	74.86	75.27	1,561,456	74.48
5/06/2025	75.79	77.01	75.75	76.09	966,978	75.29
5/05/2025	77.18	77.95	76.11	76.22	1,187,454	75.42
5/02/2025	77.73	78.59	76.65	77.92	1,546,233	77.10
5/01/2025	77.10	77.62	76.14	76.22	1,341,731	75.42
4/30/2025	75.05	77.21	74.82	77.00	1,488,444	76.19
4/29/2025	75.28	76.72	74.87	76.24	1,643,695	75.44
4/28/2025	75.62	77.11	74.80	75.71	1,800,564	74.91
4/25/2025	77.14	78.47	75.33	75.84	2,158,788	75.04
4/24/2025	79.08	81.10	78.46	80.82	1,806,577	79.97
4/23/2025	81.77	82.99	78.30	78.84	1,510,198	78.01
4/22/2025	78.11	79.38	77.71	79.29	1,861,643	78.46
4/21/2025	76.16	77.06	75.45	76.94	1,199,541	76.13
4/17/2025	77.18	78.10	76.49	76.76	1,629,781	75.95
4/16/2025	77.85	78.81	75.94	76.79	940,084	75.98
4/15/2025	79.00	79.33	76.88	77.68	2,168,838	76.86
4/14/2025	80.36	80.48	78.36	79.37	1,191,627	78.54
4/11/2025	76.15	78.82	74.63	78.35	2,057,201	77.53
4/10/2025	78.98	79.53	73.37	76.04	2,126,158	75.24
4/09/2025	71.60	82.00	71.31	81.48	3,166,447	80.62
4/08/2025	76.29	76.61	70.90	72.70	3,852,866	71.94
4/07/2025	73.34	77.16	70.91	73.65	2,327,241	72.88
4/04/2025	77.93	78.29	73.78	75.53	2,507,638	74.74
4/03/2025	85.61	85.61	79.81	79.98	1,555,498	79.14
4/02/2025	87.19	88.73	86.78	88.29	758,689	87.36